Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
0.8793
-0.0107 (-1.20%)
At close: Sep 4, 2025, 4:00 PM
0.8700
-0.0093 (-1.06%)
After-hours: Sep 4, 2025, 5:53 PM EDT
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.90 | 0.91 | 0.85 | 0.88 | 0.88 | -1.20% | 910,510 |
| Sep 3, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | - | 323,524 |
| Sep 2, 2025 | 0.91 | 0.95 | 0.89 | 0.89 | 0.89 | -2.20% | 470,748 |
| Aug 29, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 0.82% | 401,691 |
| Aug 28, 2025 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -1.88% | 374,809 |
| Aug 27, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.12% | 405,529 |
| Aug 26, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | 0.11% | 520,158 |
| Aug 25, 2025 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | -1.75% | 473,244 |
| Aug 22, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 3.54% | 466,005 |
| Aug 21, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -1.60% | 223,952 |
| Aug 20, 2025 | 0.93 | 0.96 | 0.89 | 0.92 | 0.92 | -1.25% | 352,985 |
| Aug 19, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -3.43% | 603,170 |
| Aug 18, 2025 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | 1.63% | 365,635 |
| Aug 15, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -3.23% | 738,661 |
| Aug 14, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 704,240 |
| Aug 13, 2025 | 0.96 | 1.10 | 0.94 | 1.01 | 1.01 | 4.94% | 1,403,050 |
| Aug 12, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.79% | 558,580 |
| Aug 11, 2025 | 0.90 | 1.02 | 0.87 | 0.98 | 0.98 | 8.83% | 2,498,498 |
| Aug 8, 2025 | 0.88 | 0.91 | 0.83 | 0.90 | 0.90 | 3.61% | 925,049 |
| Aug 7, 2025 | 0.95 | 1.01 | 0.86 | 0.87 | 0.87 | -8.75% | 1,698,507 |
| Aug 6, 2025 | 1.00 | 1.03 | 0.93 | 0.95 | 0.95 | -4.62% | 2,961,982 |
| Aug 5, 2025 | 0.99 | 1.40 | 0.98 | 1.00 | 1.00 | 0.59% | 12,953,377 |
| Aug 4, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -0.73% | 282,101 |
| Aug 1, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.07% | 385,489 |
| Jul 31, 2025 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -3.01% | 448,112 |
| Jul 30, 2025 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 896,438 |
| Jul 29, 2025 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -3.70% | 313,325 |
| Jul 28, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 438,170 |
| Jul 25, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 477,223 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 333,768 |
| Jul 23, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 667,912 |
| Jul 22, 2025 | 1.14 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 609,043 |
| Jul 21, 2025 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | -6.50% | 1,001,503 |
| Jul 18, 2025 | 1.26 | 1.42 | 1.19 | 1.23 | 1.23 | -0.81% | 3,319,810 |
| Jul 17, 2025 | 1.23 | 1.28 | 1.21 | 1.24 | 1.24 | 0.81% | 602,678 |
| Jul 16, 2025 | 1.22 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 323,936 |
| Jul 15, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 281,412 |
| Jul 14, 2025 | 1.23 | 1.27 | 1.17 | 1.26 | 1.26 | 5.88% | 803,335 |
| Jul 11, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 191,998 |
| Jul 10, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 226,299 |
| Jul 9, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 210,886 |
| Jul 8, 2025 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 262,760 |
| Jul 7, 2025 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 420,250 |
| Jul 3, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 142,354 |
| Jul 2, 2025 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 282,852 |
| Jul 1, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -2.40% | 313,093 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 664,619 |
| Jun 27, 2025 | 1.18 | 1.28 | 1.14 | 1.24 | 1.24 | 5.08% | 1,780,107 |
| Jun 26, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 118,750 |
| Jun 25, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 189,399 |